MCF - Contango Oil & Gas Company

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20184.004.003.643.683.68643,200
Nov 19, 20183.874.053.753.933.93679,100
Nov 16, 20183.894.103.753.873.871,495,700
Nov 15, 20184.564.714.484.484.48181,800
Nov 14, 20184.564.794.484.684.68312,200
Nov 13, 20184.804.934.514.554.55417,800
Nov 12, 20185.155.154.734.814.81284,900
Nov 09, 20184.745.224.705.215.21334,600
Nov 08, 20184.564.974.504.914.91155,700
Nov 07, 20184.855.074.734.854.85113,300
Nov 06, 20184.624.874.544.804.80130,100
Nov 05, 20184.684.934.464.624.62205,500
Nov 02, 20185.005.014.494.614.61326,000
Nov 01, 20185.125.214.884.964.9664,800
Oct 31, 20184.985.304.985.055.0595,400
Oct 30, 20185.015.064.834.954.95141,600
Oct 29, 20185.055.144.925.025.02340,500
Oct 26, 20184.995.214.925.115.11153,600
Oct 25, 20185.025.154.925.005.00136,900
Oct 24, 20185.305.354.975.005.00324,300
Oct 23, 20185.295.495.065.315.31399,300
Oct 22, 20185.805.855.265.315.31319,600
Oct 19, 20185.805.895.695.755.75163,900
Oct 18, 20185.926.085.665.725.72322,600
Oct 17, 20186.206.325.915.925.92494,200
Oct 16, 20186.306.556.246.306.30131,300
Oct 15, 20186.086.405.896.306.30233,000
Oct 12, 20186.436.436.006.086.08215,100
Oct 11, 20186.456.616.256.256.25372,700
Oct 10, 20187.307.306.516.556.55741,500
Oct 09, 20186.677.326.677.307.30423,600
Oct 08, 20186.846.956.556.696.69136,400
Oct 05, 20186.636.916.366.866.86393,600
Oct 04, 20186.366.806.336.606.60415,700
Oct 03, 20186.296.416.256.366.36234,900
Oct 02, 20186.266.416.186.256.25222,700
Oct 01, 20186.296.446.236.346.34168,500
Sep 28, 20186.346.406.186.186.18154,900
Sep 27, 20186.346.416.226.346.34145,500
Sep 26, 20186.296.406.226.336.33180,800
Sep 25, 20186.366.626.286.436.43307,000
Sep 24, 20186.076.466.076.436.43291,600
Sep 21, 20186.076.135.836.076.07325,800
Sep 20, 20186.066.065.816.046.04192,100
Sep 19, 20185.996.155.865.955.95208,400
Sep 18, 20186.126.315.815.965.96376,600
Sep 17, 20186.336.486.076.086.08399,500
Sep 14, 20186.286.426.116.356.35347,300
Sep 13, 20186.666.736.256.286.28407,400
Sep 12, 20186.646.876.516.776.77385,600
Sep 11, 20186.076.516.046.496.49408,400
Sep 10, 20185.886.125.806.046.04480,000
Sep 07, 20186.116.565.855.935.93758,500
Sep 06, 20186.666.886.486.486.48493,100
Sep 05, 20186.706.746.356.636.63507,400
Sep 04, 20186.877.256.686.796.79618,100
Aug 31, 20186.746.946.516.836.83319,900
Aug 30, 20186.286.756.116.746.74539,700
Aug 29, 20186.006.375.906.336.33592,800
Aug 28, 20185.986.115.905.995.99336,600
Aug 27, 20185.856.055.726.006.00362,600
Aug 24, 20186.086.155.855.855.85150,800
Aug 23, 20185.986.075.926.026.0288,100
Aug 22, 20185.806.115.736.096.09394,000
Aug 21, 20185.875.945.715.775.77347,000
Aug 20, 20186.106.235.735.805.80529,700
Aug 17, 20185.406.085.306.026.02875,100
Aug 16, 20185.135.635.105.375.37677,900
Aug 15, 20184.785.184.565.115.11702,100
Aug 14, 20184.474.894.454.794.79619,000
Aug 13, 20184.684.754.374.444.44266,300
Aug 10, 20184.744.864.644.684.68162,200
Aug 09, 20184.955.234.514.794.79386,700
Aug 08, 20185.175.254.845.085.08240,500
Aug 07, 20185.375.395.145.225.2282,900
Aug 06, 20185.195.375.105.275.27111,000
Aug 03, 20185.595.704.985.105.10434,800
Aug 02, 20185.605.685.355.405.40189,100
Aug 01, 20185.525.765.395.685.68278,600
Jul 31, 20185.625.655.355.615.61148,200
Jul 30, 20185.645.725.505.625.62140,800
Jul 27, 20185.555.745.445.475.47178,700
Jul 26, 20185.745.825.545.605.60109,600
Jul 25, 20185.855.905.685.785.78149,600
Jul 24, 20185.855.955.805.865.86138,900
Jul 23, 20186.246.315.795.825.82242,000
Jul 20, 20186.406.576.016.166.16207,500
Jul 19, 20186.546.766.336.356.35248,500
Jul 18, 20186.016.575.936.476.47313,300
Jul 17, 20186.006.215.866.006.00116,500
Jul 16, 20186.096.155.706.036.03201,100
Jul 13, 20186.186.326.156.176.1798,500
Jul 12, 20186.346.366.176.256.25138,100
Jul 11, 20186.386.586.206.296.29212,800
Jul 10, 20186.756.926.366.506.50283,600
Jul 09, 20185.856.845.856.646.64660,600
Jul 06, 20185.655.885.545.835.83172,300
Jul 05, 20185.865.865.605.655.65170,300
Jul 03, 20185.785.965.585.805.80220,700
Jul 02, 20185.595.735.285.645.64503,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...